Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etrion Corp (TSX: ETX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 0.6000 0.6000 0.5900 0.5900 10,000 -0.08(-11.94%)
Feb 25, 2010 0.6800 0.6900 0.6700 0.6700 4,500 +0.00(+0.00%)
Feb 24, 2010 0.6200 0.7200 0.6200 0.6700 37,900 +0.08(+13.56%)
Feb 23, 2010 0.6400 0.6400 0.5900 0.5900 11,800 -0.05(-7.81%)
Feb 22, 2010 0.5900 0.6500 0.5900 0.6400 19,674 +0.03(+4.92%)
Feb 19, 2010 0.6100 0.6100 0.6000 0.6100 104,400 -0.01(-1.61%)
Feb 18, 2010 0.5900 0.6400 0.5900 0.6200 35,500 +0.02(+3.33%)
Feb 17, 2010 0.5700 0.6000 0.5700 0.6000 21,000 +0.02(+3.45%)
Feb 16, 2010 0.5800 0.5800 0.5700 0.5800 7,700 -0.02(-3.33%)
Feb 12, 2010 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 11, 2010 0.5600 0.5700 0.5600 0.5700 12,000 -0.03(-5.00%)
Feb 10, 2010 0.6300 0.6300 0.5700 0.6000 49,300 -0.01(-1.64%)
Feb 09, 2010 0.5700 0.6100 0.5500 0.6100 121,350 +0.01(+1.67%)
Feb 08, 2010 0.6000 0.6000 0.5800 0.6000 23,500 +0.00(+0.00%)
Feb 05, 2010 0.7000 0.7000 0.6000 0.6000 145,510 -0.05(-7.69%)
Feb 04, 2010 0.7200 0.7200 0.6200 0.6500 26,350 -0.07(-9.72%)
Feb 03, 2010 0.7000 0.7600 0.7000 0.7200 510,745 +0.04(+5.88%)
Feb 02, 2010 0.7400 0.7400 0.6800 0.6800 8,500 -0.03(-4.23%)
Feb 01, 2010 0.6700 0.7100 0.6700 0.7100 35,500 +0.04(+5.97%)
Jan 29, 2010 0.6600 0.6800 0.6600 0.6700 18,500 +0.00(+0.00%)
Jan 28, 2010 0.7200 0.7200 0.6700 0.6700 30,800 -0.05(-6.94%)
Jan 27, 2010 0.7300 0.7400 0.6900 0.7200 55,550 -0.01(-1.37%)
Jan 26, 2010 0.7400 0.7400 0.6900 0.7300 79,050 +0.00(+0.00%)
Jan 25, 2010 0.7300 0.7300 0.6800 0.7300 78,500 +0.02(+2.82%)
Jan 22, 2010 0.7500 0.7500 0.7100 0.7100 3,700 +0.01(+1.43%)
Jan 21, 2010 0.7800 0.7800 0.7000 0.7000 48,300 -0.04(-5.41%)
Jan 20, 2010 0.7400 0.7400 0.7400 0.7400 500 -0.01(-1.33%)
Jan 19, 2010 0.7900 0.7900 0.7500 0.7500 70,000 +0.05(+7.14%)
Jan 18, 2010 0.6800 0.7000 0.6800 0.7000 222,900 +0.02(+2.94%)
Jan 15, 2010 0.7300 0.7300 0.6800 0.6800 13,000 -0.03(-4.23%)
Jan 14, 2010 0.7300 0.7300 0.7100 0.7100 327,500 -0.02(-2.74%)
Jan 13, 2010 0.7500 0.7500 0.7200 0.7300 62,600 -0.02(-2.67%)
Jan 12, 2010 0.7500 0.7500 0.5800 0.7500 25,850 -0.02(-2.60%)
Jan 11, 2010 0.7700 0.7700 0.7500 0.7700 27,280 +0.02(+2.67%)
Jan 08, 2010 0.7700 0.7700 0.7000 0.7500 187,660 -0.04(-5.06%)
Jan 07, 2010 0.7800 0.7900 0.7700 0.7900 64,809 -0.06(-7.06%)
Jan 06, 2010 0.6000 0.8500 0.6000 0.8500 149,075 +0.24(+39.34%)
Jan 05, 2010 0.6500 0.6500 0.6100 0.6100 7,500 +0.00(+0.00%)
Jan 04, 2010 0.6500 0.6500 0.6100 0.6100 10,000 -0.02(-3.17%)
Dec 31, 2009 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Dec 30, 2009 0.6900 0.6900 0.6900 0.6900 1,300 +0.04(+6.15%)
Dec 29, 2009 0.6800 0.6800 0.6300 0.6500 36,820 +0.02(+3.17%)
Dec 24, 2009 0.5800 0.6700 0.5800 0.6300 82,400 +0.05(+8.62%)
Dec 23, 2009 0.5300 0.5800 0.5300 0.5800 17,400 +0.00(+0.00%)
Dec 22, 2009 0.5500 0.5800 0.5400 0.5800 19,500 +0.03(+5.45%)
Dec 21, 2009 0.5500 0.5500 0.5500 0.5500 1,986 +0.00(+0.00%)
Dec 18, 2009 0.5600 0.5800 0.5500 0.5500 109,571 +0.00(+0.00%)
Dec 17, 2009 0.5500 0.5600 0.5500 0.5500 5,000 +0.00(+0.00%)
Dec 16, 2009 0.5800 0.6400 0.5400 0.5500 7,700 -0.05(-8.33%)
Dec 15, 2009 0.6200 0.6200 0.6000 0.6000 27,300 -0.02(-3.23%)
Dec 14, 2009 0.6200 0.6200 0.6200 0.6200 4,500 -0.01(-1.59%)
Dec 11, 2009 0.6500 0.6500 0.6300 0.6300 37,800 -0.02(-3.08%)
Dec 10, 2009 0.6600 0.6600 0.6500 0.6500 11,490 -0.03(-4.41%)
Dec 09, 2009 0.6700 0.6800 0.6700 0.6800 6,300 -0.01(-1.45%)
Dec 08, 2009 0.6300 0.6900 0.6300 0.6900 33,650 +0.05(+7.81%)
Dec 07, 2009 0.6500 0.6500 0.6300 0.6400 5,750 -0.01(-1.54%)
Dec 04, 2009 0.6500 0.6500 0.6500 0.6500 5,600 +0.00(+0.00%)
Dec 03, 2009 0.6500 0.6500 0.6500 0.6500 21,600 +0.00(+0.00%)
Dec 02, 2009 0.6700 0.6700 0.6500 0.6500 42,750 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.